Evans Bancorp, Inc. - Price History
Monthly price history for EVBN (Evans Bancorp, Inc.)
Date | Adjusted price | Real price |
---|---|---|
March 2024 | 29.86 USD | 29.86 USD |
February 2024 | 29.90 USD | 29.90 USD |
January 2024 | 29.47 USD | 29.47 USD |
December 2023 | 31.53 USD | 31.53 USD |
November 2023 | 27.38 USD | 27.38 USD |
October 2023 | 24.72 USD | 24.72 USD |
September 2023 | 26.80 USD | 26.80 USD |
August 2023 | 27.68 USD | 28.32 USD |
July 2023 | 29.05 USD | 29.72 USD |
June 2023 | 24.37 USD | 24.93 USD |
May 2023 | 23.19 USD | 23.73 USD |
April 2023 | 30.15 USD | 30.85 USD |
March 2023 | 32.81 USD | 33.57 USD |
February 2023 | 37.43 USD | 38.97 USD |
January 2023 | 37.98 USD | 39.54 USD |
December 2022 | 35.92 USD | 37.39 USD |
November 2022 | 37.39 USD | 38.93 USD |
October 2022 | 34.95 USD | 36.38 USD |
September 2022 | 35.20 USD | 36.65 USD |
August 2022 | 36.11 USD | 38.23 USD |
July 2022 | 34.31 USD | 36.33 USD |
June 2022 | 32.10 USD | 33.99 USD |
May 2022 | 35.46 USD | 37.54 USD |
April 2022 | 36.00 USD | 38.12 USD |
March 2022 | 35.89 USD | 38.00 USD |
February 2022 | 37.29 USD | 40.12 USD |
January 2022 | 39.58 USD | 42.58 USD |
December 2021 | 37.46 USD | 40.30 USD |
November 2021 | 36.67 USD | 39.45 USD |
October 2021 | 37.14 USD | 39.95 USD |
September 2021 | 35.60 USD | 38.30 USD |
August 2021 | 35.82 USD | 39.15 USD |
July 2021 | 35.75 USD | 39.07 USD |
June 2021 | 33.94 USD | 37.10 USD |
May 2021 | 34.60 USD | 37.82 USD |
April 2021 | 33.82 USD | 36.96 USD |
March 2021 | 31.01 USD | 33.89 USD |
February 2021 | 29.15 USD | 32.40 USD |
January 2021 | 26.74 USD | 29.72 USD |
December 2020 | 24.78 USD | 27.54 USD |
November 2020 | 24.27 USD | 26.98 USD |
October 2020 | 20.52 USD | 22.81 USD |
September 2020 | 20.02 USD | 22.25 USD |
August 2020 | 19.99 USD | 22.80 USD |
July 2020 | 19.33 USD | 22.05 USD |
June 2020 | 20.39 USD | 23.26 USD |
May 2020 | 21.43 USD | 24.44 USD |
April 2020 | 24.35 USD | 27.77 USD |
March 2020 | 21.31 USD | 24.31 USD |
February 2020 | 33.79 USD | 39.27 USD |
January 2020 | 33.59 USD | 39.04 USD |
December 2019 | 34.50 USD | 40.10 USD |
November 2019 | 35.01 USD | 40.69 USD |
October 2019 | 32.69 USD | 37.99 USD |
September 2019 | 32.18 USD | 37.40 USD |
August 2019 | 28.91 USD | 34.11 USD |
July 2019 | 31.42 USD | 37.06 USD |
June 2019 | 31.98 USD | 37.73 USD |
May 2019 | 29.75 USD | 35.09 USD |
April 2019 | 31.14 USD | 36.74 USD |
March 2019 | 30.22 USD | 35.65 USD |
February 2019 | 29.78 USD | 35.65 USD |
January 2019 | 29.24 USD | 35.00 USD |
December 2018 | 27.16 USD | 32.51 USD |
November 2018 | 33.84 USD | 40.50 USD |
October 2018 | 36.76 USD | 44.00 USD |
September 2018 | 39.22 USD | 46.95 USD |
August 2018 | 39.34 USD | 47.55 USD |
July 2018 | 38.76 USD | 46.85 USD |
June 2018 | 38.14 USD | 46.10 USD |
May 2018 | 38.51 USD | 46.55 USD |
April 2018 | 37.48 USD | 45.30 USD |
March 2018 | 37.44 USD | 45.25 USD |
February 2018 | 35.30 USD | 43.10 USD |
January 2018 | 35.01 USD | 42.75 USD |
December 2017 | 34.31 USD | 41.90 USD |
November 2017 | 36.48 USD | 44.55 USD |
October 2017 | 35.66 USD | 43.55 USD |
September 2017 | 35.38 USD | 43.20 USD |
August 2017 | 33.48 USD | 41.30 USD |
July 2017 | 33.03 USD | 40.75 USD |
June 2017 | 32.39 USD | 39.95 USD |
May 2017 | 31.86 USD | 39.30 USD |
April 2017 | 30.80 USD | 38.00 USD |
March 2017 | 31.13 USD | 38.40 USD |
February 2017 | 31.65 USD | 39.45 USD |
January 2017 | 29.20 USD | 36.40 USD |
December 2016 | 25.31 USD | 31.55 USD |
November 2016 | 26.98 USD | 33.63 USD |
October 2016 | 22.11 USD | 27.56 USD |
September 2016 | 21.94 USD | 27.35 USD |
August 2016 | 21.88 USD | 27.65 USD |
July 2016 | 20.17 USD | 25.49 USD |
June 2016 | 19.50 USD | 24.64 USD |
May 2016 | 19.19 USD | 24.25 USD |
April 2016 | 19.31 USD | 24.40 USD |
March 2016 | 19.31 USD | 24.40 USD |
February 2016 | 19.10 USD | 24.50 USD |
January 2016 | 19.45 USD | 24.95 USD |
December 2015 | 20.05 USD | 25.72 USD |
November 2015 | 19.08 USD | 24.48 USD |
October 2015 | 19.68 USD | 25.25 USD |
September 2015 | 19.33 USD | 24.80 USD |
August 2015 | 18.45 USD | 24.05 USD |
July 2015 | 18.61 USD | 24.25 USD |
June 2015 | 18.61 USD | 24.25 USD |
May 2015 | 18.61 USD | 24.25 USD |
April 2015 | 18.73 USD | 24.41 USD |
March 2015 | 19.03 USD | 24.80 USD |
February 2015 | 18.22 USD | 24.10 USD |
January 2015 | 17.88 USD | 23.65 USD |
December 2014 | 18.38 USD | 24.31 USD |
November 2014 | 17.41 USD | 23.02 USD |
October 2014 | 17.74 USD | 23.46 USD |
September 2014 | 17.43 USD | 23.05 USD |
August 2014 | 17.32 USD | 23.25 USD |
July 2014 | 17.44 USD | 23.41 USD |
June 2014 | 17.25 USD | 23.15 USD |
May 2014 | 17.14 USD | 23.00 USD |
April 2014 | 16.91 USD | 22.70 USD |
March 2014 | 16.95 USD | 22.75 USD |
February 2014 | 16.68 USD | 22.70 USD |
January 2014 | 16.83 USD | 22.90 USD |
December 2013 | 15.51 USD | 21.10 USD |
November 2013 | 15.07 USD | 20.50 USD |
October 2013 | 15.24 USD | 20.73 USD |
September 2013 | 14.38 USD | 19.56 USD |
August 2013 | 13.96 USD | 19.25 USD |
July 2013 | 14.28 USD | 19.69 USD |
June 2013 | 12.73 USD | 17.56 USD |
May 2013 | 12.76 USD | 17.60 USD |
April 2013 | 12.89 USD | 17.77 USD |
March 2013 | 13.16 USD | 18.15 USD |
February 2013 | 12.82 USD | 17.68 USD |
January 2013 | 12.39 USD | 17.08 USD |
December 2012 | 11.24 USD | 15.50 USD |
November 2012 | 11.43 USD | 16.00 USD |
October 2012 | 11.53 USD | 16.15 USD |
September 2012 | 11.25 USD | 15.75 USD |
August 2012 | 10.95 USD | 15.55 USD |
July 2012 | 10.88 USD | 15.45 USD |
June 2012 | 11.61 USD | 16.49 USD |
May 2012 | 11.09 USD | 15.75 USD |
April 2012 | 10.56 USD | 15.00 USD |
March 2012 | 10.03 USD | 14.25 USD |
February 2012 | 9.71 USD | 14.01 USD |
January 2012 | 8.87 USD | 12.80 USD |
December 2011 | 8.26 USD | 11.92 USD |
November 2011 | 8.33 USD | 12.01 USD |
October 2011 | 8.37 USD | 12.07 USD |
September 2011 | 7.63 USD | 11.00 USD |
August 2011 | 8.70 USD | 12.75 USD |
July 2011 | 9.40 USD | 13.77 USD |
June 2011 | 9.35 USD | 13.70 USD |
May 2011 | 9.55 USD | 14.00 USD |
April 2011 | 9.65 USD | 14.14 USD |
March 2011 | 9.66 USD | 14.15 USD |
February 2011 | 9.55 USD | 14.19 USD |
January 2011 | 9.82 USD | 14.60 USD |
December 2010 | 9.59 USD | 14.25 USD |
November 2010 | 9.28 USD | 13.79 USD |
October 2010 | 9.42 USD | 14.00 USD |
September 2010 | 8.95 USD | 13.30 USD |
August 2010 | 8.28 USD | 12.50 USD |
July 2010 | 8.61 USD | 13.00 USD |
June 2010 | 8.38 USD | 12.65 USD |
May 2010 | 8.95 USD | 13.51 USD |
April 2010 | 9.28 USD | 14.01 USD |
March 2010 | 9.97 USD | 15.26 USD |
February 2010 | 8.49 USD | 12.99 USD |
January 2010 | 8.01 USD | 12.25 USD |
December 2009 | 7.41 USD | 11.34 USD |
November 2009 | 7.95 USD | 12.17 USD |
October 2009 | 8.18 USD | 12.52 USD |
September 2009 | 8.17 USD | 12.50 USD |
August 2009 | 7.81 USD | 12.15 USD |
July 2009 | 8.76 USD | 13.63 USD |
June 2009 | 8.20 USD | 12.76 USD |
May 2009 | 8.22 USD | 12.79 USD |
April 2009 | 8.61 USD | 13.40 USD |
March 2009 | 7.74 USD | 12.04 USD |
February 2009 | 8.00 USD | 12.93 USD |
January 2009 | 7.96 USD | 12.87 USD |
December 2008 | 9.34 USD | 15.09 USD |
November 2008 | 9.36 USD | 15.13 USD |
October 2008 | 10.39 USD | 16.80 USD |
September 2008 | 10.48 USD | 16.94 USD |
August 2008 | 10.06 USD | 16.65 USD |
July 2008 | 8.92 USD | 14.76 USD |
June 2008 | 9.21 USD | 15.25 USD |
May 2008 | 9.67 USD | 16.00 USD |
April 2008 | 9.93 USD | 16.43 USD |
March 2008 | 9.27 USD | 15.35 USD |
February 2008 | 10.05 USD | 17.00 USD |
January 2008 | 9.75 USD | 16.50 USD |
December 2007 | 9.31 USD | 15.75 USD |
November 2007 | 10.05 USD | 17.01 USD |
October 2007 | 9.93 USD | 16.80 USD |
September 2007 | 10.99 USD | 18.60 USD |
August 2007 | 11.36 USD | 19.61 USD |
July 2007 | 11.16 USD | 19.25 USD |
June 2007 | 11.39 USD | 19.65 USD |
May 2007 | 11.59 USD | 20.00 USD |
April 2007 | 11.30 USD | 19.50 USD |
March 2007 | 11.59 USD | 20.00 USD |
February 2007 | 11.46 USD | 20.11 USD |
January 2007 | 11.80 USD | 20.71 USD |
December 2006 | 11.19 USD | 19.64 USD |
November 2006 | 11.68 USD | 20.50 USD |
October 2006 | 11.44 USD | 20.08 USD |
September 2006 | 11.43 USD | 20.06 USD |
August 2006 | 11.49 USD | 20.50 USD |
July 2006 | 11.55 USD | 20.62 USD |
June 2006 | 12.53 USD | 22.37 USD |
May 2006 | 12.58 USD | 22.45 USD |
April 2006 | 11.88 USD | 21.20 USD |
March 2006 | 11.12 USD | 19.85 USD |
February 2006 | 10.95 USD | 19.90 USD |
January 2006 | 11.31 USD | 20.55 USD |
December 2005 | 11.37 USD | 20.67 USD |
November 2005 | 11.59 USD | 21.06 USD |
October 2005 | 11.06 USD | 21.10 USD |
September 2005 | 11.53 USD | 22.00 USD |
August 2005 | 11.27 USD | 21.85 USD |
July 2005 | 11.73 USD | 22.75 USD |
June 2005 | 11.59 USD | 22.48 USD |
May 2005 | 11.88 USD | 23.05 USD |
April 2005 | 12.37 USD | 24.00 USD |
March 2005 | 12.25 USD | 23.77 USD |
February 2005 | 12.18 USD | 23.95 USD |
January 2005 | 11.83 USD | 23.26 USD |
December 2004 | 12.59 USD | 24.75 USD |
November 2004 | 12.83 USD | 26.50 USD |
October 2004 | 12.74 USD | 26.30 USD |
September 2004 | 11.38 USD | 23.50 USD |
August 2004 | 11.19 USD | 23.44 USD |
July 2004 | 10.92 USD | 22.87 USD |
June 2004 | 11.34 USD | 23.75 USD |
May 2004 | 10.59 USD | 22.18 USD |
April 2004 | 11.30 USD | 23.67 USD |
March 2004 | 11.46 USD | 24.00 USD |
February 2004 | 11.44 USD | 24.30 USD |
January 2004 | 11.77 USD | 25.00 USD |
December 2003 | 11.02 USD | 23.42 USD |
November 2003 | 10.36 USD | 22.00 USD |
October 2003 | 11.29 USD | 23.99 USD |
September 2003 | 10.31 USD | 23.00 USD |
August 2003 | 9.65 USD | 21.87 USD |
July 2003 | 9.67 USD | 21.90 USD |
June 2003 | 9.67 USD | 21.90 USD |
May 2003 | 9.49 USD | 21.50 USD |
April 2003 | 9.37 USD | 21.24 USD |
March 2003 | 10.06 USD | 22.80 USD |
February 2003 | 10.10 USD | 23.20 USD |
January 2003 | 10.01 USD | 23.00 USD |
December 2002 | 10.18 USD | 23.38 USD |
November 2002 | 9.51 USD | 21.85 USD |
October 2002 | 8.72 USD | 21.04 USD |
September 2002 | 8.33 USD | 20.10 USD |
August 2002 | 8.88 USD | 21.75 USD |
July 2002 | 7.99 USD | 19.56 USD |
June 2002 | 7.63 USD | 18.68 USD |
May 2002 | 7.76 USD | 19.00 USD |
April 2002 | 9.04 USD | 22.14 USD |
March 2002 | 7.41 USD | 18.15 USD |
February 2002 | 7.45 USD | 18.50 USD |
January 2002 | 7.61 USD | 18.91 USD |
December 2001 | 7.64 USD | 18.99 USD |
November 2001 | 7.21 USD | 17.90 USD |
October 2001 | 8.66 USD | 21.51 USD |
September 2001 | 8.64 USD | 21.71 USD |
August 2001 | 9.46 USD | 23.78 USD |
July 2001 | 10.50 USD | 26.39 USD |
EVBN
List: Contenders
Price: 29.86USD
Dividend Yield: 4.39%
Forward Dividend Yield: 2.25%
Payout Ratio: 29.60%
Dividend Per Share: 0.66 USD
Earnings Per Share: 4.46 USD
P/E Ratio: 6.56
Exchange: ASE
Sector: Financial Services
Industry: Banks - Regional
Volume: 1739
Market Capitalization: 162.7 million
Average Dividend Frequency: 2
Years Paying Dividends: 24
DGR3: 5.74%
DGR5: 8.68%
DGR10: 11.15%
DGR20: 13.04%